|
 MEDIOBANCA - [Ticker: MB.MI] |     | | Última Transacción | 9,540 | Hora de Cotización | 2017-11-01 - 21:40:00 | | Variación | +0,130 (+1,380%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,590 | Mínimo | 9,450 | | Volumen | 4.401.264 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,460 x 377.100 - 9,600 x 193.600 | Yield | | | Cierre Anterior | 9,410 | PER | 0,00% | | Apertura | 9,490 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MB.MI desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 8,17 | 1.461.900 | 8,43 | 8,11 | 8,41 | 00:00:00 | | 2003-05-20 | 8,15 | 2.635.600 | 8,27 | 8,01 | 8,27 | 00:00:00 | | 2003-05-21 | 7,97 | 1.616.300 | 8,15 | 7,95 | 8,12 | 00:00:00 | | 2003-05-22 | 8,09 | 1.342.200 | 8,14 | 7,99 | 8,01 | 00:00:00 | | 2003-05-23 | 8,13 | 1.365.800 | 8,19 | 8,02 | 8,15 | 00:00:00 | | 2003-05-26 | 8,16 | 927.400 | 8,26 | 8,08 | 8,16 | 00:00:00 | | 2003-05-27 | 8,19 | 1.336.500 | 8,26 | 8,04 | 8,10 | 00:00:00 | | 2003-05-28 | 8,32 | 1.828.400 | 8,38 | 8,20 | 8,23 | 00:00:00 | | 2003-05-29 | 8,35 | 1.120.400 | 8,44 | 8,27 | 8,33 | 00:00:00 | | 2003-05-30 | 8,52 | 2.156.900 | 8,54 | 8,25 | 8,32 | 00:00:00 | | 2003-06-02 | 8,66 | 1.674.400 | 8,70 | 8,44 | 8,57 | 00:00:00 | | 2003-06-03 | 8,58 | 1.461.200 | 8,70 | 8,50 | 8,60 | 00:00:00 | | 2003-06-04 | 8,70 | 1.858.000 | 8,72 | 8,52 | 8,64 | 00:00:00 | | 2003-06-05 | 8,67 | 2.054.400 | 8,78 | 8,46 | 8,75 | 00:00:00 | | 2003-06-06 | 8,71 | 1.604.900 | 8,75 | 8,65 | 8,69 | 00:00:00 | | 2003-06-09 | 8,55 | 1.385.200 | 8,77 | 8,50 | 8,71 | 00:00:00 | | 2003-06-10 | 8,61 | 1.469.200 | 8,72 | 8,52 | 8,52 | 00:00:00 | | 2003-06-11 | 8,58 | 1.713.900 | 8,72 | 8,58 | 8,64 | 00:00:00 | | 2003-06-12 | 8,67 | 2.704.300 | 8,83 | 8,65 | 8,65 | 00:00:00 | | 2003-06-13 | 8,68 | 1.341.400 | 8,80 | 8,61 | 8,70 | 00:00:00 | | 2003-06-16 | 8,87 | 2.054.900 | 8,88 | 8,65 | 8,65 | 00:00:00 | | 2003-06-17 | 9,10 | 5.165.200 | 9,12 | 8,91 | 9,00 | 00:00:00 | | 2003-06-18 | 9,02 | 3.755.400 | 9,15 | 8,99 | 9,13 | 00:00:00 | | 2003-06-19 | 8,97 | 1.762.300 | 9,10 | 8,94 | 8,94 | 00:00:00 | | 2003-06-20 | 9,03 | 3.921.300 | 9,14 | 9,02 | 9,03 | 00:00:00 | | 2003-06-23 | 8,92 | 1.539.100 | 9,05 | 8,89 | 9,04 | 00:00:00 | | 2003-06-24 | 9,01 | 2.161.600 | 9,09 | 8,75 | 8,80 | 00:00:00 | | 2003-06-25 | 9,04 | 2.557.500 | 9,08 | 8,94 | 9,04 | 00:00:00 | | 2003-06-26 | 8,85 | 1.720.300 | 8,97 | 8,81 | 8,93 | 00:00:00 | | 2003-06-27 | 8,83 | 981.400 | 8,97 | 8,80 | 8,94 | 00:00:00 | | 2003-06-30 | 8,69 | 1.271.900 | 8,90 | 8,67 | 8,82 | 00:00:00 | | 2003-07-01 | 8,43 | 2.875.100 | 8,69 | 8,34 | 8,64 | 00:00:00 | | 2003-07-02 | 8,41 | 1.697.000 | 8,53 | 8,39 | 8,46 | 00:00:00 | | 2003-07-03 | 8,31 | 2.303.800 | 8,53 | 8,23 | 8,47 | 00:00:00 | | 2003-07-04 | 8,38 | 688.900 | 8,40 | 8,25 | 8,27 | 00:00:00 | | 2003-07-07 | 8,80 | 2.273.300 | 8,86 | 8,45 | 8,45 | 00:00:00 | | 2003-07-08 | 8,71 | 2.166.900 | 8,83 | 8,67 | 8,83 | 00:00:00 | | 2003-07-09 | 8,77 | 1.751.600 | 8,87 | 8,71 | 8,73 | 00:00:00 | | 2003-07-10 | 8,64 | 1.863.700 | 8,76 | 8,58 | 8,70 | 00:00:00 | | 2003-07-11 | 8,73 | 1.331.900 | 8,76 | 8,61 | 8,61 | 00:00:00 | | 2003-07-14 | 8,87 | 2.023.600 | 8,98 | 8,67 | 8,76 | 00:00:00 | | 2003-07-15 | 8,87 | 1.968.600 | 8,98 | 8,85 | 8,89 | 00:00:00 | | 2003-07-16 | 8,80 | 1.827.100 | 8,92 | 8,70 | 8,92 | 00:00:00 | | 2003-07-17 | 8,69 | 1.296.800 | 8,82 | 8,64 | 8,78 | 00:00:00 | | 2003-07-18 | 8,77 | 1.719.200 | 8,80 | 8,66 | 8,75 | 00:00:00 | | 2003-07-21 | 8,66 | 1.427.200 | 8,81 | 8,60 | 8,81 | 00:00:00 | | 2003-07-22 | 8,50 | 2.160.900 | 8,71 | 8,45 | 8,68 | 00:00:00 | | 2003-07-23 | 8,58 | 1.119.200 | 8,61 | 8,48 | 8,53 | 00:00:00 | | 2003-07-24 | 8,69 | 1.352.100 | 8,76 | 8,60 | 8,60 | 00:00:00 | | 2003-07-25 | 8,70 | 759.100 | 8,76 | 8,61 | 8,69 | 00:00:00 | | 2003-07-28 | 8,78 | 1.035.000 | 8,91 | 8,72 | 8,72 | 00:00:00 | | 2003-07-29 | 8,71 | 1.380.200 | 8,87 | 8,61 | 8,83 | 00:00:00 | | 2003-07-30 | 8,77 | 709.100 | 8,80 | 8,67 | 8,67 | 00:00:00 | | 2003-07-31 | 8,94 | 1.732.500 | 8,99 | 8,62 | 8,78 | 00:00:00 | | 2003-08-01 | 8,84 | 819.800 | 8,94 | 8,80 | 8,94 | 00:00:00 | | 2003-08-04 | 8,76 | 1.791.400 | 8,97 | 8,63 | 8,97 | 00:00:00 | | 2003-08-05 | 8,69 | 1.171.300 | 8,82 | 8,66 | 8,74 | 00:00:00 | | 2003-08-06 | 8,67 | 1.757.500 | 8,72 | 8,52 | 8,68 | 00:00:00 | | 2003-08-07 | 8,60 | 1.149.700 | 8,70 | 8,52 | 8,70 | 00:00:00 | | 2003-08-08 | 8,65 | 618.400 | 8,70 | 8,57 | 8,62 | 00:00:00 | | 2003-08-11 | 8,75 | 1.602.800 | 8,83 | 8,57 | 8,67 | 00:00:00 | | 2003-08-12 | 8,78 | 849.000 | 8,85 | 8,70 | 8,73 | 00:00:00 | | 2003-08-13 | 8,83 | 862.100 | 8,90 | 8,80 | 8,80 | 00:00:00 | | 2003-08-14 | 8,91 | 1.272.600 | 8,98 | 8,82 | 8,87 | 00:00:00 | | 2003-08-15 | 8,91 | 0 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2003-08-18 | 8,97 | 574.100 | 9,00 | 8,91 | 8,91 | 00:00:00 | | 2003-08-19 | 8,98 | 1.055.700 | 9,00 | 8,87 | 9,00 | 00:00:00 | | 2003-08-20 | 9,06 | 2.934.800 | 9,12 | 8,95 | 8,97 | 00:00:00 | | 2003-08-21 | 9,05 | 1.945.300 | 9,10 | 9,04 | 9,07 | 00:00:00 | | 2003-08-22 | 9,13 | 1.390.300 | 9,14 | 9,03 | 9,05 | 00:00:00 | | 2003-08-25 | 9,05 | 819.100 | 9,12 | 8,98 | 9,11 | 00:00:00 | | 2003-08-26 | 8,95 | 1.152.400 | 9,09 | 8,91 | 9,05 | 00:00:00 | | 2003-08-27 | 8,98 | 841.100 | 9,03 | 8,88 | 8,99 | 00:00:00 | | 2003-08-28 | 8,97 | 1.179.500 | 9,07 | 8,92 | 9,00 | 00:00:00 | | 2003-08-29 | 8,99 | 1.182.200 | 9,04 | 8,90 | 8,99 | 00:00:00 | | 2003-09-01 | 9,03 | 1.138.000 | 9,10 | 8,99 | 8,99 | 00:00:00 | | 2003-09-02 | 9,24 | 3.411.900 | 9,31 | 9,00 | 9,05 | 00:00:00 | | 2003-09-03 | 9,49 | 3.197.800 | 9,55 | 9,26 | 9,26 | 00:00:00 | | 2003-09-04 | 9,36 | 3.248.800 | 9,56 | 9,28 | 9,56 | 00:00:00 | | 2003-09-05 | 9,26 | 1.819.900 | 9,42 | 9,18 | 9,35 | 00:00:00 | | 2003-09-08 | 9,37 | 1.081.000 | 9,42 | 9,18 | 9,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
